Skip to main content
Denison Mines Corp. (TSX: DML)
Canada flag Canada · Delayed Price · Currency is CAD
2.750
-0.040 (-1.43%)
Dec 20, 2024, 4:00 PM EST

Denison Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.762.802.712.752.75-1.43%1,847,433
Dec 19, 20242.802.842.772.792.79-0.36%1,525,002
Dec 18, 20242.872.942.782.802.80-3.11%1,643,000
Dec 17, 20242.902.922.832.892.89-1.03%1,765,100
Dec 16, 20242.972.992.902.922.92-1.68%1,851,813
Dec 13, 20243.073.082.962.972.97-3.57%1,471,300
Dec 12, 20243.163.173.063.083.08-2.53%1,439,539
Dec 11, 20243.153.193.043.163.160.32%2,173,200
Dec 10, 20243.093.163.073.153.151.94%974,109
Dec 9, 20243.263.283.093.093.09-5.21%2,446,600
Dec 6, 20243.283.313.233.263.260.31%873,805
Dec 5, 20243.173.323.143.253.252.52%2,106,300
Dec 4, 20243.193.263.113.173.170.32%1,453,104
Dec 3, 20243.183.193.093.163.16-1.86%1,534,700
Dec 2, 20243.373.403.173.223.22-4.45%2,438,900
Nov 29, 20243.253.453.253.373.374.01%2,227,002
Nov 28, 20243.183.273.183.243.241.25%668,527
Nov 27, 20243.213.343.203.203.20-0.31%1,519,320
Nov 26, 20243.223.283.183.213.21-0.93%1,201,629
Nov 25, 20243.363.403.183.243.24-2.41%2,827,100
Nov 22, 20243.333.343.253.323.32-0.60%1,835,032
Nov 21, 20243.183.343.173.343.344.70%2,075,737
Nov 20, 20243.283.333.153.193.19-3.04%2,384,300
Nov 19, 20243.173.333.123.293.294.11%3,512,147
Nov 18, 20243.043.273.033.163.167.85%4,709,400
Nov 15, 20242.893.122.862.932.930.69%3,341,504
Nov 14, 20242.882.932.832.912.91-1,443,307
Nov 13, 20243.053.062.892.912.91-3.00%1,950,800
Nov 12, 20242.793.022.783.003.005.26%1,924,133
Nov 11, 20242.842.862.762.852.85-1.04%1,446,700
Nov 8, 20242.952.962.802.882.88-2.04%1,915,813
Nov 7, 20242.863.042.862.942.942.44%1,818,704
Nov 6, 20242.932.962.832.872.870.35%1,513,300
Nov 5, 20242.902.922.842.862.86-0.35%821,300
Nov 4, 20242.862.902.782.872.87-1.37%1,316,800
Nov 1, 20242.953.022.892.912.91-0.68%3,326,628
Oct 31, 20242.972.972.862.932.93-1.68%3,645,500
Oct 30, 20243.003.042.952.982.98-1.65%1,266,619
Oct 29, 20243.113.133.003.033.03-2.26%1,004,646
Oct 28, 20243.003.132.983.103.101.97%1,390,000
Oct 25, 20243.023.092.983.043.040.33%964,104
Oct 24, 20243.013.062.983.033.031.00%1,539,500
Oct 23, 20243.133.132.953.003.00-5.06%2,239,641
Oct 22, 20243.113.193.063.163.160.64%3,196,045
Oct 21, 20243.293.303.113.143.14-3.98%3,026,232
Oct 18, 20243.103.313.063.273.276.51%4,331,500
Oct 17, 20243.013.173.013.073.072.68%3,568,915
Oct 16, 20242.743.082.742.992.9911.57%5,494,400
Oct 15, 20242.622.682.572.682.681.90%1,217,800
Oct 11, 20242.562.642.542.632.631.94%1,684,000
Oct 10, 20242.532.592.532.582.581.57%2,660,848
Oct 9, 20242.592.592.512.542.54-2.68%1,620,334
Oct 8, 20242.552.622.532.612.611.16%1,331,828
Oct 7, 20242.672.672.532.582.58-2.27%2,062,300
Oct 4, 20242.592.682.582.642.642.33%1,973,849
Oct 3, 20242.622.682.552.582.580.39%2,345,700
Oct 2, 20242.552.602.552.572.570.39%1,756,400
Oct 1, 20242.462.572.462.562.564.07%1,648,715
Sep 30, 20242.482.522.412.462.46-1.60%1,205,000
Sep 27, 20242.532.552.482.502.50-0.79%1,522,800
Sep 26, 20242.572.602.492.522.52-0.40%1,997,800
Sep 25, 20242.452.592.452.532.534.55%3,457,028
Sep 24, 20242.422.482.402.422.422.11%2,263,816
Sep 23, 20242.302.442.292.372.373.95%8,287,225
Sep 20, 20242.232.292.202.282.286.05%5,533,100
Sep 19, 20242.132.162.112.152.154.37%1,662,500
Sep 18, 20242.122.132.062.062.06-2.37%2,649,836
Sep 17, 20242.132.162.102.112.11-0.47%957,347
Sep 16, 20242.152.162.102.122.12-0.47%904,432
Sep 13, 20242.202.222.102.132.13-3.18%1,855,807
Sep 12, 20242.162.242.162.202.202.80%1,130,200
Sep 11, 20242.032.172.012.142.145.94%2,990,304
Sep 10, 20241.982.041.952.022.022.54%3,250,339
Sep 9, 20241.981.991.951.971.971.55%1,244,300
Sep 6, 20242.022.031.911.941.94-3.96%2,600,900
Sep 5, 20242.072.072.012.022.02-2.42%1,549,444
Sep 4, 20242.072.132.052.072.070.49%1,683,400
Sep 3, 20242.222.222.052.062.06-7.62%3,689,300
Aug 30, 20242.242.262.202.232.230.45%2,227,200
Aug 29, 20242.212.272.172.222.220.45%2,284,932
Aug 28, 20242.252.262.172.212.21-3.07%3,838,900
Aug 27, 20242.272.332.242.282.28-0.87%1,157,000
Aug 26, 20242.342.392.282.302.300.44%2,522,600
Aug 23, 20242.152.382.152.292.2912.81%4,503,113
Aug 22, 20242.152.162.022.032.03-5.58%2,575,906
Aug 21, 20242.112.152.102.152.151.42%1,239,100
Aug 20, 20242.152.202.112.122.12-0.93%2,087,600
Aug 19, 20242.132.222.132.142.140.47%2,555,800
Aug 16, 20242.182.182.112.132.13-2.74%1,000,600
Aug 15, 20242.162.222.152.192.191.39%2,101,900
Aug 14, 20242.122.192.112.162.162.37%2,643,734
Aug 13, 20242.122.132.082.112.11-0.47%1,469,202
Aug 12, 20242.072.132.052.122.123.92%3,194,200
Aug 9, 20242.132.162.032.042.04-3.77%2,881,502
Aug 8, 20242.092.162.082.122.121.92%1,768,511
Aug 7, 20242.222.242.062.082.08-3.70%3,510,900
Aug 6, 20242.182.222.142.162.16-2.70%3,810,800
Aug 2, 20242.392.392.172.222.22-8.26%8,491,100
Aug 1, 20242.682.702.422.422.42-11.03%4,090,900
Jul 31, 20242.612.742.582.722.726.25%8,427,048